Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 237.47 | 238.11 | 235.73 | 236.65 | 415,459 | -1.00(-0.42%) |
Dec 28, 2023 | 236.25 | 238.50 | 235.81 | 237.65 | 515,099 | +0.73(+0.31%) |
Dec 27, 2023 | 237.11 | 237.11 | 234.72 | 236.91 | 579,741 | +0.35(+0.15%) |
Dec 26, 2023 | 234.51 | 237.66 | 232.97 | 236.57 | 527,482 | +2.47(+1.05%) |
Dec 22, 2023 | 230.89 | 235.94 | 229.90 | 234.10 | 952,199 | -6.92(-2.87%) |
Dec 21, 2023 | 239.70 | 241.35 | 238.52 | 241.02 | 463,681 | +3.43(+1.44%) |
Dec 20, 2023 | 241.14 | 242.54 | 237.40 | 237.60 | 618,398 | -3.94(-1.63%) |
Dec 19, 2023 | 240.16 | 241.94 | 239.88 | 241.54 | 578,293 | +2.14(+0.90%) |
Dec 18, 2023 | 239.46 | 240.17 | 236.39 | 239.39 | 740,677 | +0.81(+0.34%) |
Dec 15, 2023 | 240.94 | 243.84 | 238.23 | 238.58 | 1,806,222 | -6.66(-2.71%) |
Dec 14, 2023 | 238.09 | 245.38 | 238.09 | 245.24 | 1,004,340 | +8.81(+3.73%) |
Dec 13, 2023 | 231.65 | 236.84 | 229.54 | 236.43 | 907,860 | +4.62(+1.99%) |
Dec 12, 2023 | 232.42 | 232.53 | 230.38 | 231.81 | 521,410 | -0.64(-0.28%) |
Dec 11, 2023 | 228.82 | 232.57 | 227.35 | 232.45 | 852,649 | +4.68(+2.06%) |
Dec 08, 2023 | 228.49 | 230.47 | 227.00 | 227.77 | 507,906 | -0.15(-0.06%) |
Dec 07, 2023 | 228.18 | 229.13 | 226.38 | 227.91 | 1,051,428 | +0.09(+0.04%) |
Dec 06, 2023 | 227.60 | 230.16 | 227.16 | 227.83 | 849,890 | +1.95(+0.86%) |
Dec 05, 2023 | 227.90 | 228.63 | 225.74 | 225.88 | 914,287 | -2.48(-1.09%) |
Dec 04, 2023 | 221.86 | 228.47 | 221.86 | 228.36 | 1,039,592 | +4.81(+2.15%) |
Dec 01, 2023 | 222.31 | 224.51 | 220.78 | 223.55 | 905,372 | +2.12(+0.96%) |
Nov 30, 2023 | 222.37 | 223.24 | 220.62 | 221.43 | 1,172,521 | +0.21(+0.09%) |
Nov 29, 2023 | 222.99 | 223.72 | 220.69 | 221.22 | 560,779 | +0.20(+0.09%) |
Nov 28, 2023 | 221.15 | 222.47 | 220.03 | 221.02 | 591,297 | -0.65(-0.29%) |
Nov 27, 2023 | 221.63 | 222.31 | 219.33 | 221.67 | 454,388 | -1.07(-0.48%) |
Nov 24, 2023 | 221.29 | 223.53 | 220.79 | 222.74 | 287,426 | +0.97(+0.44%) |
Nov 22, 2023 | 218.70 | 222.25 | 217.34 | 221.77 | 892,770 | +2.36(+1.08%) |
Nov 21, 2023 | 219.62 | 220.14 | 217.77 | 219.41 | 472,550 | -0.35(-0.16%) |
Nov 20, 2023 | 220.59 | 221.24 | 218.84 | 219.76 | 697,569 | -1.31(-0.59%) |
Nov 17, 2023 | 220.63 | 221.21 | 219.36 | 221.08 | 534,127 | +2.04(+0.93%) |
Nov 16, 2023 | 218.84 | 221.03 | 218.44 | 219.04 | 532,536 | -0.32(-0.15%) |
Nov 15, 2023 | 219.21 | 220.66 | 218.71 | 219.36 | 857,636 | +0.75(+0.35%) |
Nov 14, 2023 | 216.41 | 220.35 | 216.01 | 218.61 | 983,851 | +5.44(+2.55%) |
Nov 13, 2023 | 212.82 | 214.88 | 212.66 | 213.16 | 725,289 | -1.56(-0.73%) |
Nov 10, 2023 | 212.43 | 214.98 | 210.37 | 214.72 | 1,019,447 | +3.51(+1.66%) |
Nov 09, 2023 | 214.74 | 215.09 | 210.46 | 211.21 | 873,137 | -2.01(-0.94%) |
Nov 08, 2023 | 215.51 | 215.73 | 213.07 | 213.22 | 805,121 | -2.11(-0.98%) |
Nov 07, 2023 | 214.61 | 216.55 | 212.81 | 215.33 | 852,130 | -0.35(-0.16%) |
Nov 06, 2023 | 222.03 | 222.85 | 215.63 | 215.69 | 899,513 | -5.76(-2.60%) |
Nov 03, 2023 | 215.92 | 223.07 | 215.80 | 221.45 | 1,191,242 | +7.78(+3.64%) |
Nov 02, 2023 | 219.36 | 220.66 | 208.63 | 213.66 | 1,644,797 | -0.11(-0.05%) |
Nov 01, 2023 | 212.90 | 214.43 | 210.92 | 213.77 | 1,396,812 | +1.72(+0.81%) |
Oct 31, 2023 | 211.70 | 213.14 | 210.11 | 212.06 | 1,222,785 | -1.33(-0.63%) |
Oct 30, 2023 | 212.78 | 213.77 | 210.72 | 213.39 | 656,768 | +2.37(+1.12%) |
Oct 27, 2023 | 213.36 | 214.37 | 210.58 | 211.02 | 651,280 | -2.80(-1.31%) |
Oct 26, 2023 | 214.23 | 216.18 | 213.50 | 213.82 | 647,216 | -0.47(-0.22%) |
Oct 25, 2023 | 215.29 | 217.44 | 213.66 | 214.29 | 672,984 | -0.61(-0.28%) |
Oct 24, 2023 | 213.73 | 215.52 | 211.92 | 214.90 | 1,070,122 | +2.84(+1.34%) |
Oct 23, 2023 | 214.29 | 216.15 | 211.99 | 212.06 | 587,196 | -2.83(-1.32%) |
Oct 20, 2023 | 218.90 | 218.90 | 214.65 | 214.89 | 880,906 | -2.46(-1.13%) |
Oct 19, 2023 | 219.58 | 221.40 | 216.71 | 217.35 | 647,726 | -2.17(-0.99%) |
Oct 18, 2023 | 222.86 | 222.86 | 218.91 | 219.52 | 604,585 | -4.79(-2.14%) |
Oct 17, 2023 | 219.97 | 225.75 | 219.56 | 224.31 | 574,132 | +0.54(+0.24%) |
Oct 16, 2023 | 222.68 | 225.09 | 222.52 | 223.77 | 493,929 | +0.52(+0.23%) |
Oct 13, 2023 | 223.01 | 225.11 | 220.93 | 223.25 | 592,915 | +0.18(+0.08%) |
Oct 12, 2023 | 226.07 | 226.07 | 220.93 | 223.08 | 571,945 | -2.46(-1.09%) |
Oct 11, 2023 | 224.69 | 226.03 | 222.85 | 225.54 | 539,330 | +0.83(+0.37%) |
Oct 10, 2023 | 225.18 | 226.80 | 223.47 | 224.70 | 644,752 | +1.09(+0.49%) |
Oct 09, 2023 | 222.25 | 224.34 | 220.51 | 223.62 | 488,073 | +0.46(+0.21%) |
Oct 06, 2023 | 220.93 | 225.94 | 220.01 | 223.16 | 782,708 | +2.16(+0.98%) |
Oct 05, 2023 | 221.25 | 222.94 | 219.27 | 221.00 | 592,631 | -2.20(-0.98%) |
Oct 04, 2023 | 219.11 | 223.45 | 218.25 | 223.19 | 783,309 | +3.69(+1.68%) |
Oct 03, 2023 | 219.94 | 222.03 | 218.53 | 219.51 | 553,908 | -1.62(-0.73%) |